3946 (株)トーモクの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-02-05	2,466	2,472	2,439	2,439	35,500	2,439
2025-02-04	2,398	2,468	2,398	2,458	45,700	2,458
2025-02-03	2,390	2,414	2,351	2,388	53,100	2,388
2025-01-31	2,311	2,381	2,287	2,370	38,900	2,370
2025-01-30	2,272	2,320	2,272	2,311	21,000	2,311
2025-01-29	2,294	2,294	2,270	2,277	7,100	2,277
2025-01-28	2,278	2,314	2,278	2,295	22,900	2,295
2025-01-27	2,260	2,285	2,260	2,285	20,200	2,285
2025-01-24	2,227	2,264	2,225	2,251	19,100	2,251
2025-01-23	2,259	2,260	2,220	2,226	22,300	2,226
2025-01-22	2,225	2,257	2,225	2,257	13,300	2,257
2025-01-21	2,249	2,254	2,216	2,222	13,800	2,222
2025-01-20	2,216	2,250	2,216	2,243	13,500	2,243
2025-01-17	2,238	2,238	2,210	2,216	10,600	2,216
2025-01-16	2,259	2,277	2,237	2,243	17,200	2,243
2025-01-15	2,220	2,260	2,220	2,250	23,200	2,250
2025-01-14	2,195	2,237	2,195	2,224	29,500	2,224
2025-01-10	2,209	2,215	2,181	2,191	32,200	2,191
2025-01-09	2,222	2,222	2,194	2,198	17,800	2,198
2025-01-08	2,268	2,270	2,222	2,222	26,100	2,222
2025-01-07	2,295	2,295	2,250	2,261	23,000	2,261
2025-01-06	2,334	2,334	2,263	2,264	61,900	2,264

分割・併合履歴： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.15株 [1991-03-26]1株→1.12株 [1986-08-27]1株→1.05株 [1985-08-28]1株→1.1株

3946 (株)トーモク の時系列データ [2025年度]